Dark

COIN20261120C230
COIN Nov 20 2026 230.00 Call (COIN261120C00230000)
option OPRA

EOD

Aug 3, 2026

5.50-6.303%(-0.37)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.3000	6.5100	5.1600	5.5000	-6.303%	6	543	0.000%
2026-07-31	5.7500	6.1500	4.1700	5.8700	-39.485%	97	544	-6.303%
2026-07-30	9.3000	9.8000	9.3000	9.7000	-6.999%	25	612	-43.299%
2026-07-29	10.4300	10.4300	10.4300	10.4300	-5.182%	1	591	-47.267%
2026-07-28	9.6700	11.0000	9.6700	11.0000	-3.930%	2	591	-50.000%
2026-07-27	9.5500	11.5800	9.5500	11.4500	+23.784%	119	591	-51.965%
2026-07-24	9.2500	9.2500	9.2500	9.2500	-11.905%	2	661	-40.541%
2026-07-23	11.4000	11.4000	10.5000	10.5000	-20.273%	7	661	-47.619%
2026-07-22	15.4000	15.5000	13.1700	13.1700	-21.840%	15	664	-58.238%
2026-07-21	16.0000	17.5900	16.0000	16.8500	+55.300%	27	657	-67.359%
2026-07-20	10.4500	12.0000	10.4500	10.8500	+0.463%	23	653	-49.309%
2026-07-17	9.9000	11.2000	9.7000	10.8000	-19.101%	53	650	-49.074%
2026-07-15	13.4500	13.4500	13.3500	13.3500	+17.621%	3	613	-58.801%
2026-07-14	11.3500	11.3500	11.3500	11.3500	+1.794%	1	614	-51.542%
2026-07-10	11.1500	11.3500	11.1500	11.1500	+0.905%	42	614	-50.673%
2026-07-08	11.0500	11.0500	11.0500	11.0500	-18.027%	5	608	-50.226%
2026-07-02	14.6400	16.4000	13.4800	13.4800	+4.254%	50	603	-59.199%
2026-07-01	9.5000	13.0000	9.5000	12.9300	+48.621%	6	603	-57.463%
2026-06-29	8.7000	8.7000	8.7000	8.7000	+3.325%	1	602	-36.782%
2026-06-26	8.4200	8.4200	8.4200	8.4200	+12.267%	10	601	-34.679%
2026-06-25	8.3800	8.3800	7.5000	7.5000	-19.441%	4	596	-26.667%
2026-06-24	9.3100	9.3100	9.3100	9.3100	-34.895%	1	597	-40.924%
2026-06-22	15.9300	16.7500	14.2600	14.3000	+10.425%	202	597	-61.538%
2026-06-18	13.3000	13.3000	12.9500	12.9500	-19.963%	15	535	-57.529%
2026-06-17	15.2500	16.1800	15.2500	16.1800	-6.582%	4	535	-66.007%
2026-06-15	17.0000	17.5500	17.0000	17.3200	+22.663%	144	535	-68.245%
2026-06-12	14.4700	14.4700	14.1200	14.1200	+16.791%	3	461	-61.048%
2026-06-11	12.2300	12.3000	12.0900	12.0900	+0.750%	10	460	-54.508%
2026-06-10	13.4000	13.4000	12.0000	12.0000	-10.781%	8	452	-54.167%
2026-06-09	14.0400	14.0400	12.6000	13.4500	-9.973%	43	448	-59.108%
2026-06-08	13.7000	15.1500	13.7000	14.9400	+26.396%	7	417	-63.186%
2026-06-05	14.0600	14.0600	11.8200	11.8200	-25.660%	41	414	-53.469%
2026-06-04	15.8500	15.9000	15.7000	15.9000	-2.154%	12	410	-65.409%
2026-06-03	16.7000	16.7000	16.2500	16.2500	-16.452%	8	410	-66.154%
2026-06-02	19.0500	19.6000	19.0500	19.4500	-22.970%	9	404	-71.722%
2026-05-29	22.2400	25.3500	22.2400	25.2500	+18.545%	14	405	-78.218%
2026-05-28	21.1000	21.3000	21.1000	21.3000	+12.105%	18	399	-74.178%
2026-05-27	19.3000	19.4500	18.8000	19.0000	-12.118%	14	387	-71.053%
2026-05-26	21.6200	21.6200	21.6200	21.6200	-4.967%	1	375	-74.561%
2026-05-22	25.1500	25.2000	22.7500	22.7500	-12.162%	18	360	-75.824%
2026-05-21	25.9000	25.9000	25.9000	25.9000	-3.717%	2	359	-78.764%
2026-05-20	27.3300	28.5700	26.7500	26.9000	-6.272%	18	359	-79.554%
2026-05-19	25.9700	28.8500	25.9700	28.7000	+16.288%	6	336	-80.836%
2026-05-18	25.7500	25.7500	24.6800	24.6800	-19.870%	7	336	-77.715%
2026-05-15	32.1200	32.1200	29.0000	30.8000	-27.987%	29	336	-82.143%
2026-05-14	43.5000	45.4500	42.7700	42.7700	+27.065%	18	337	-87.141%
2026-05-13	32.8800	33.6600	32.8800	33.6600	-1.579%	2	284	-83.660%
2026-05-12	39.5000	39.5000	34.2000	34.2000	-17.191%	44	284	-83.918%
2026-05-11	35.0200	42.5500	35.0200	41.3000	+37.073%	17	284	-86.683%
2026-05-08	24.5100	30.1300	24.4600	30.1300	+8.969%	34	275	-81.746%
2026-05-07	27.4100	27.7000	27.3000	27.6500	-21.337%	8	256	-80.108%
2026-05-04	35.1500	35.1500	35.1500	35.1500	+23.377%	7	254	-84.353%
2026-05-01	29.2000	29.2000	28.4900	28.4900	+15.813%	6	253	-80.695%
2026-04-29	23.9700	24.8500	23.9700	24.6000	-18.136%	14	253	-77.642%
2026-04-28	30.0500	30.0500	30.0500	30.0500	-12.772%	2	259	-81.697%
2026-04-24	34.4500	34.4500	34.4500	34.4500	-4.199%	4	259	-84.035%
2026-04-23	35.9600	35.9600	35.9600	35.9600	-8.429%	6	259	-84.705%
2026-04-22	41.2000	41.2000	39.2700	39.2700	+17.786%	2	256	-85.994%
2026-04-21	33.3400	33.3400	33.3400	33.3400	-12.032%	1	256	-83.503%
2026-04-17	37.9500	37.9500	37.9000	37.9000	+15.902%	2	256	-85.488%
2026-04-16	32.0500	32.7000	32.0500	32.7000	+23.958%	5	257	-83.180%
2026-04-14	26.3800	26.3800	26.3800	26.3800	+46.964%	7	258	-79.151%
2026-04-13	17.9500	17.9500	17.9500	17.9500	-14.524%	1	251	-69.359%
2026-04-09	19.5400	21.0000	18.6000	21.0000	-10.486%	127	250	-73.810%
2026-04-08	24.3500	25.0800	23.4500	23.4600	+0.085%	137	287	-76.556%
2026-04-01	23.4300	23.4400	23.4300	23.4400	+0.817%	18	160	-76.536%
2026-03-31	22.7500	23.2500	22.7500	23.2500	+17.722%	2	153	-76.344%
2026-03-30	19.5500	19.7500	19.5500	19.7500	+3.133%	2	152	-72.152%
2026-03-27	19.6000	19.6000	19.1500	19.1500	-33.159%	3	151	-71.279%
2026-03-24	31.0800	31.0800	28.6500	28.6500	-17.077%	2	152	-80.803%
2026-03-20	36.7800	36.7800	34.5500	34.5500	-6.369%	4	152	-84.081%
2026-03-19	36.2000	36.9000	36.2000	36.9000	-6.464%	2	154	-85.095%
2026-03-18	37.5500	39.5000	37.5500	39.4500	-7.654%	4	153	-86.058%
2026-03-17	40.4700	42.7200	40.4700	42.7200	+8.152%	2	151	-87.125%
2026-03-16	39.5000	39.5000	39.5000	39.5000	+15.938%	3	150	-86.076%
2026-03-12	34.0700	34.0700	34.0700	34.0700	-7.166%	1	148	-83.857%
2026-03-11	36.5500	36.7000	36.5500	36.7000	+4.054%	2	148	-85.014%
2026-03-10	36.3500	36.3500	35.2700	35.2700	-3.502%	10	148	-84.406%
2026-03-06	36.5500	36.5500	36.5500	36.5500	-9.305%	5	148	-84.952%
2026-03-05	41.0500	41.0500	39.1000	40.3000	-7.100%	6	153	-86.352%
2026-03-04	43.3800	43.3800	43.3800	43.3800	+49.329%	1	151	-87.321%
2026-03-03	26.8000	29.0500	26.8000	29.0500	-2.451%	6	150	-81.067%
2026-03-02	30.0000	30.0000	29.7800	29.7800	+0.778%	2	145	-81.531%
2026-02-25	24.7400	29.6000	24.7400	29.5500	+63.712%	148	21	-81.387%
2026-02-24	18.0500	18.0500	18.0500	18.0500	-12.591%	1	21	-69.529%
2026-02-19	20.6500	20.6500	20.6500	20.6500	-5.232%	1	21	-73.366%
2026-02-18	21.7900	21.7900	21.7900	21.7900	+3.172%	1	21	-74.759%
2026-02-13	17.5000	21.1200	17.5000	21.1200	+40.800%	2	22	-73.958%
2026-02-12	15.0000	15.0000	15.0000	15.0000	-6.250%	14	22	-63.333%
2026-02-11	16.0000	16.0000	16.0000	16.0000	-2.439%	3	9	-65.625%
2026-02-05	18.4700	18.4700	16.4000	16.4000	-37.996%	2	9	-66.463%
2026-02-03	27.3000	27.3000	26.4500	26.4500	-12.735%	2	9	-79.206%
2026-02-02	31.3000	31.3000	30.3100	30.3100	-6.016%	2	9	-81.854%
2026-01-30	32.2500	32.2500	32.2500	32.2500	-5.784%	1	8	-82.946%
2026-01-29	34.2300	34.2300	34.2300	34.2300	-13.604%	2	8	-83.932%
2026-01-27	39.6200	39.6200	39.6200	39.6200	-6.136%	1	10	-86.118%
2026-01-26	41.4900	42.2100	41.4900	42.2100	-15.664%	3	10	-86.970%
2026-01-22	50.5000	50.5000	50.0500	50.0500	-0.891%	6	7	-89.011%
2026-01-21	52.2500	53.3000	50.5000	50.5000	-6.689%	3	6	-89.109%
2026-01-20	54.1200	54.1200	54.1200	54.1200	-10.840%	1	3	-89.837%
2026-01-16	60.7000	60.7000	60.7000	60.7000	-7.681%	1	1	-90.939%
2026-01-15	65.7500	65.7500	65.7500	65.7500	0.000%	1	1	-91.635%